Adaptive Plasma Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	17,050.00	18,600.00	17,000.00	18,400.00	16,528.71	192,914
2022-02-17	17,350.00	18,000.00	17,050.00	17,400.00	15,630.41	186,201
2022-02-16	17,200.00	17,650.00	17,000.00	17,350.00	15,585.49	148,345
2022-02-15	17,100.00	17,400.00	16,450.00	16,650.00	14,956.68	159,772
2022-02-14	17,000.00	17,400.00	16,600.00	17,200.00	15,450.75	221,931
2022-02-11	18,100.00	18,250.00	17,150.00	17,450.00	15,675.32	248,404
2022-02-10	18,650.00	18,650.00	17,950.00	18,150.00	16,304.13	116,242
2022-02-09	18,300.00	18,600.00	18,200.00	18,400.00	16,528.71	61,617
2022-02-08	18,800.00	18,950.00	18,100.00	18,100.00	16,259.22	157,662
2022-02-07	19,350.00	19,350.00	18,650.00	18,800.00	16,888.03	100,861
2022-02-04	18,900.00	19,450.00	18,900.00	19,250.00	17,292.26	86,256
2022-02-03	19,600.00	19,650.00	19,100.00	19,100.00	17,157.52	151,853
2022-01-28	18,750.00	19,150.00	18,000.00	19,150.00	17,202.43	189,234
2022-01-27	18,900.00	19,300.00	18,400.00	18,700.00	16,798.20	200,049
2022-01-26	19,050.00	19,300.00	18,650.00	18,650.00	16,753.28	110,597
2022-01-25	19,450.00	19,850.00	18,950.00	19,200.00	17,247.35	208,463
2022-01-24	19,500.00	19,700.00	19,000.00	19,250.00	17,292.26	195,269
2022-01-21	20,300.00	20,450.00	19,600.00	19,800.00	17,786.33	219,633
2022-01-20	19,950.00	20,800.00	19,850.00	20,650.00	18,549.88	148,730
2022-01-19	19,350.00	20,500.00	19,350.00	19,950.00	17,921.07	208,342
2022-01-18	20,900.00	20,900.00	19,950.00	20,100.00	18,055.82	189,299
2022-01-17	21,300.00	21,300.00	20,650.00	20,800.00	18,684.63	152,349
2022-01-14	20,600.00	21,200.00	20,350.00	21,100.00	18,954.12	231,761
2022-01-13	20,950.00	21,100.00	20,550.00	21,000.00	18,864.29	234,008
2022-01-12	20,450.00	21,150.00	20,400.00	20,850.00	18,729.54	298,581
2022-01-11	19,950.00	20,400.00	19,750.00	20,300.00	18,235.48	213,773
2022-01-10	19,900.00	20,300.00	19,650.00	19,950.00	17,921.07	331,432
2022-01-07	19,000.00	20,000.00	18,750.00	19,700.00	17,696.50	288,348
2022-01-06	19,200.00	19,800.00	18,700.00	18,750.00	16,843.11	540,383
2022-01-05	20,500.00	20,600.00	19,800.00	19,800.00	17,786.33	342,815
2022-01-04	22,150.00	22,150.00	20,400.00	20,500.00	18,415.14	670,975
2022-01-03	22,300.00	22,350.00	21,350.00	21,900.00	19,672.76	339,889
2021-12-30	21,500.00	22,550.00	21,350.00	22,150.00	19,897.33	694,795
2021-12-29	21,400.00	21,750.00	20,650.00	21,350.00	19,178.69	351,620
2021-12-28	21,250.00	21,650.00	20,500.00	21,400.00	18,325.31	724,860
2021-12-27	21,900.00	21,900.00	20,800.00	21,050.00	18,025.59	1,123,625
2021-12-24	21,650.00	22,800.00	21,300.00	22,450.00	19,224.45	608,294
2021-12-23	22,050.00	23,150.00	21,200.00	21,200.00	18,154.04	795,129
2021-12-22	22,550.00	22,700.00	21,650.00	21,750.00	18,625.02	836,172
2021-12-21	20,300.00	22,100.00	19,800.00	22,100.00	18,924.73	1,299,269
2021-12-20	20,000.00	21,150.00	19,800.00	19,850.00	16,998.01	1,116,145
2021-12-17	20,000.00	20,550.00	19,550.00	19,800.00	16,955.19	793,721
2021-12-16	18,200.00	20,300.00	18,050.00	20,000.00	17,126.46	1,614,762
2021-12-15	16,750.00	18,050.00	16,550.00	17,950.00	15,370.99	418,233
2021-12-14	16,950.00	16,950.00	16,500.00	16,900.00	14,471.86	63,338
2021-12-13	16,700.00	17,200.00	16,500.00	16,950.00	14,514.67	110,136
2021-12-10	16,750.00	16,900.00	16,300.00	16,550.00	14,172.14	196,009
2021-12-09	17,100.00	17,400.00	16,900.00	16,950.00	14,514.67	74,750
2021-12-08	17,650.00	18,050.00	17,000.00	17,250.00	14,771.57	183,755
2021-12-07	17,700.00	17,700.00	17,050.00	17,250.00	14,771.57	134,864
2021-12-06	17,100.00	17,900.00	16,900.00	17,450.00	14,942.83	136,378
2021-12-03	17,200.00	17,450.00	16,850.00	17,300.00	14,814.38	110,179
2021-12-02	16,200.00	17,400.00	16,200.00	17,250.00	14,771.57	192,808
2021-12-01	15,800.00	16,450.00	15,500.00	16,400.00	14,043.69	114,473
2021-11-30	16,350.00	16,600.00	15,550.00	15,750.00	13,487.08	303,619
2021-11-29	15,700.00	16,450.00	15,500.00	16,050.00	13,743.98	135,788
2021-11-26	17,400.00	17,400.00	16,200.00	16,400.00	14,043.69	214,434
2021-11-25	17,900.00	18,200.00	17,350.00	17,450.00	14,942.83	132,988
2021-11-24	18,500.00	18,600.00	17,400.00	17,900.00	15,328.18	171,160
2021-11-23	18,100.00	18,600.00	17,850.00	18,350.00	15,713.52	187,885

← NewerPage 20 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-28	1,000.0000 KRW
2022-09-29	200.0000 KRW
2021-12-29	1,000.0000 KRW
2021-09-29	200.0000 KRW
2020-12-29	500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.